KeyCorp KEY-PJ
18.36 USD -0.29 (-1.55%)
Regular-session close
18.38 +0.02 +0.08%
After hours · Nov 13, 4:00 PM ET
18.34 Day range 18.88
18.36 52-week range 22.43
- YTD
- -13.48%
- 1 year
- -15.82%
KEY-PJ price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 18.68 | 18.88 | 18.34 | 18.36 | -0.29 | -1.55% | 43,101 |
| Nov 12, 2026 | 18.71 | 19.04 | 18.60 | 18.65 | -0.22 | -1.17% | 35,569 |
| Nov 11, 2026 | 19.06 | 19.29 | 18.82 | 18.87 | -0.16 | -0.84% | 27,929 |
| Nov 10, 2026 | 19.30 | 19.38 | 19.00 | 19.03 | -0.34 | -1.76% | 65,345 |
| Nov 9, 2026 | 19.43 | 19.64 | 19.16 | 19.37 | +0.05 | +0.26% | 63,393 |
| Nov 6, 2026 | 19.55 | 19.78 | 19.28 | 19.32 | -0.31 | -1.58% | 72,605 |
| Nov 5, 2026 | 19.85 | 19.85 | 19.35 | 19.63 | -0.16 | -0.81% | 40,184 |
| Nov 4, 2026 | 19.38 | 19.90 | 19.15 | 19.79 | +0.54 | +2.81% | 36,689 |
| Nov 3, 2026 | 19.18 | 19.30 | 19.03 | 19.25 | +0.20 | +1.05% | 42,661 |
| Nov 2, 2026 | 19.00 | 19.49 | 18.92 | 19.05 | +0.11 | +0.58% | 80,535 |
| Oct 30, 2026 | 18.25 | 19.15 | 18.25 | 18.94 | +0.55 | +2.99% | 110,828 |
| Oct 29, 2026 | 18.60 | 18.72 | 18.31 | 18.39 | -0.16 | -0.86% | 68,971 |
| Oct 28, 2026 | 18.61 | 18.68 | 18.35 | 18.55 | -0.06 | -0.32% | 113,449 |
| Oct 27, 2026 | 18.66 | 18.78 | 18.58 | 18.61 | +0.02 | +0.11% | 35,825 |
| Oct 26, 2026 | 18.78 | 18.83 | 18.47 | 18.59 | -0.08 | -0.43% | 30,849 |
| Oct 23, 2026 | 18.55 | 18.72 | 18.39 | 18.67 | +0.03 | +0.16% | 36,114 |
| Oct 22, 2026 | 18.51 | 18.74 | 18.46 | 18.64 | +0.09 | +0.49% | 101,239 |
| Oct 21, 2026 | 18.52 | 18.75 | 18.44 | 18.55 | +0.03 | +0.16% | 56,102 |
| Oct 20, 2026 | 18.53 | 18.75 | 18.51 | 18.52 | -0.08 | -0.43% | 109,089 |
| Oct 19, 2026 | 18.87 | 18.92 | 18.55 | 18.60 | -0.17 | -0.91% | 38,290 |
| Oct 16, 2026 | 18.97 | 19.18 | 18.73 | 18.77 | -0.18 | -0.95% | 29,363 |
| Oct 15, 2026 | 18.66 | 18.95 | 18.66 | 18.95 | +0.45 | +2.43% | 29,032 |
| Oct 14, 2026 | 18.57 | 18.89 | 18.40 | 18.50 | -0.25 | -1.33% | 68,742 |
| Oct 13, 2026 | 18.66 | 18.86 | 18.54 | 18.75 | +0.16 | +0.86% | 37,945 |
| Oct 12, 2026 | 18.80 | 18.90 | 18.56 | 18.59 | -0.28 | -1.48% | 48,748 |
| Oct 9, 2026 | 18.88 | 19.00 | 18.81 | 18.87 | -0.06 | -0.32% | 26,831 |
| Oct 8, 2026 | 19.05 | 19.15 | 18.85 | 18.93 | -0.13 | -0.68% | 54,327 |
| Oct 7, 2026 | 19.20 | 19.22 | 19.02 | 19.06 | -0.22 | -1.14% | 47,869 |
| Oct 6, 2026 | 19.18 | 19.40 | 19.18 | 19.28 | 0.00 | 0.00% | 68,423 |
| Oct 5, 2026 | 19.28 | 19.34 | 19.20 | 19.28 | 0.00 | 0.00% | 46,511 |
| Oct 2, 2026 | 19.20 | 19.40 | 19.20 | 19.28 | +0.14 | +0.73% | 35,322 |
| Oct 1, 2026 | 19.24 | 19.39 | 18.91 | 19.14 | +0.07 | +0.37% | 50,830 |
| Sep 30, 2026 | 19.25 | 19.52 | 19.01 | 19.07 | -0.18 | -0.94% | 102,243 |
| Sep 29, 2026 | 19.70 | 19.70 | 19.05 | 19.25 | -0.34 | -1.74% | 70,773 |
| Sep 28, 2026 | 19.79 | 19.79 | 19.53 | 19.59 | -0.20 | -1.01% | 43,319 |
| Sep 25, 2026 | 19.97 | 20.10 | 19.79 | 19.79 | -0.21 | -1.05% | 35,233 |
| Sep 24, 2026 | 20.23 | 20.24 | 19.93 | 20.00 | -0.12 | -0.60% | 18,917 |
| Sep 23, 2026 | 20.05 | 20.33 | 19.82 | 20.12 | +0.10 | +0.50% | 70,855 |
| Sep 22, 2026 | 20.36 | 20.39 | 19.99 | 20.02 | -0.20 | -0.99% | 26,331 |
| Sep 21, 2026 | 20.20 | 20.39 | 20.20 | 20.22 | +0.03 | +0.15% | 26,566 |
| Sep 18, 2026 | 20.31 | 20.40 | 20.16 | 20.19 | -0.16 | -0.79% | 16,738 |
| Sep 17, 2026 | 20.55 | 20.66 | 20.32 | 20.35 | -0.06 | -0.29% | 21,603 |
| Sep 16, 2026 | 20.39 | 20.63 | 20.35 | 20.41 | +0.08 | +0.39% | 20,779 |
| Sep 15, 2026 | 20.43 | 20.43 | 20.15 | 20.33 | -0.03 | -0.15% | 84,468 |
| Sep 14, 2026 | 20.48 | 20.49 | 20.31 | 20.36 | -0.17 | -0.83% | 26,193 |
| Sep 11, 2026 | 20.40 | 20.60 | 20.30 | 20.53 | +0.21 | +1.03% | 66,698 |
| Sep 10, 2026 | 20.07 | 20.36 | 20.02 | 20.32 | +0.12 | +0.59% | 103,301 |
| Sep 9, 2026 | 20.20 | 20.39 | 20.15 | 20.20 | +0.01 | +0.05% | 38,925 |
| Sep 8, 2026 | 20.25 | 20.32 | 20.10 | 20.19 | -0.07 | -0.35% | 17,791 |
| Sep 4, 2026 | 20.30 | 20.40 | 20.26 | 20.26 | -0.17 | -0.83% | 40,182 |
| Sep 3, 2026 | 20.48 | 20.57 | 20.34 | 20.43 | +0.08 | +0.39% | 35,079 |
| Sep 2, 2026 | 20.25 | 20.52 | 20.10 | 20.35 | +0.04 | +0.20% | 21,218 |
| Sep 1, 2026 | 20.40 | 20.40 | 20.31 | 20.31 | -0.09 | -0.44% | 35,038 |
| Aug 31, 2026 | 20.43 | 20.55 | 20.37 | 20.40 | -0.52 | -2.49% | 31,236 |
| Aug 28, 2026 | 21.19 | 21.19 | 20.92 | 20.92 | -0.19 | -0.90% | 19,183 |
| Aug 27, 2026 | 21.29 | 21.29 | 21.02 | 21.11 | -0.09 | -0.42% | 26,305 |
| Aug 26, 2026 | 21.15 | 21.30 | 21.15 | 21.20 | -0.01 | -0.05% | 50,219 |
| Aug 25, 2026 | 21.01 | 21.32 | 21.01 | 21.21 | +0.24 | +1.14% | 526,216 |
| Aug 24, 2026 | 20.81 | 21.02 | 20.81 | 20.97 | +0.16 | +0.77% | 40,528 |
| Aug 21, 2026 | 20.75 | 20.89 | 20.75 | 20.81 | +0.01 | +0.05% | 25,121 |
| Aug 20, 2026 | 20.80 | 20.85 | 20.74 | 20.80 | -0.01 | -0.05% | 15,575 |
| Aug 19, 2026 | 20.85 | 20.86 | 20.71 | 20.81 | +0.11 | +0.53% | 36,717 |
| Aug 18, 2026 | 20.83 | 20.86 | 20.67 | 20.70 | -0.11 | -0.53% | 18,326 |
| Aug 17, 2026 | 20.99 | 21.00 | 20.80 | 20.81 | -0.15 | -0.72% | 33,149 |
| Aug 14, 2026 | 20.95 | 21.08 | 20.90 | 20.96 | -0.07 | -0.33% | 25,057 |
65 days, newest first. Daily bars as drawn on the KEY-PJ chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.